Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.57 | 29.83 | 29.17 | 29.40 | 1,902,693 | +0.09(+0.30%) |
Mar 30, 2011 | 29.32 | 29.50 | 28.94 | 29.32 | 1,746,833 | +0.55(+1.93%) |
Mar 29, 2011 | 28.52 | 29.35 | 28.20 | 28.76 | 1,463,840 | +0.15(+0.53%) |
Mar 28, 2011 | 29.22 | 29.42 | 28.58 | 28.61 | 1,983,196 | -0.85(-2.88%) |
Mar 25, 2011 | 29.78 | 30.25 | 29.40 | 29.46 | 2,118,769 | -0.13(-0.43%) |
Mar 24, 2011 | 30.09 | 30.48 | 29.40 | 29.59 | 3,780,880 | -0.12(-0.40%) |
Mar 23, 2011 | 28.30 | 29.81 | 28.23 | 29.71 | 2,161,747 | +1.55(+5.51%) |
Mar 22, 2011 | 28.30 | 28.51 | 27.80 | 28.15 | 1,507,012 | -0.33(-1.17%) |
Mar 21, 2011 | 28.53 | 28.64 | 27.96 | 28.49 | 1,532,079 | +0.99(+3.60%) |
Mar 18, 2011 | 27.22 | 27.92 | 27.00 | 27.50 | 3,172,149 | +0.64(+2.39%) |
Mar 17, 2011 | 26.76 | 27.30 | 26.59 | 26.85 | 1,721,619 | +0.21(+0.80%) |
Mar 16, 2011 | 27.40 | 27.69 | 26.30 | 26.64 | 2,410,697 | -0.64(-2.35%) |
Mar 15, 2011 | 26.38 | 27.52 | 26.02 | 27.28 | 3,000,043 | -0.55(-1.96%) |
Mar 14, 2011 | 28.19 | 28.41 | 27.48 | 27.83 | 1,922,192 | -0.65(-2.28%) |
Mar 11, 2011 | 27.29 | 28.87 | 27.08 | 28.48 | 2,373,109 | +0.53(+1.90%) |
Mar 10, 2011 | 28.67 | 28.82 | 27.64 | 27.95 | 3,752,086 | -1.41(-4.80%) |
Mar 09, 2011 | 30.85 | 31.00 | 29.36 | 29.36 | 3,226,608 | -1.39(-4.53%) |
Mar 08, 2011 | 30.45 | 30.84 | 29.19 | 30.75 | 2,802,197 | +0.19(+0.62%) |
Mar 07, 2011 | 31.72 | 32.14 | 30.42 | 30.56 | 3,482,128 | -0.76(-2.43%) |
Mar 04, 2011 | 30.90 | 31.57 | 30.81 | 31.32 | 2,270,003 | +0.87(+2.86%) |
Mar 03, 2011 | 31.06 | 31.12 | 30.20 | 30.45 | 2,926,536 | -1.01(-3.20%) |
Mar 02, 2011 | 31.88 | 32.03 | 31.08 | 31.46 | 1,904,700 | -0.14(-0.45%) |
Mar 01, 2011 | 31.67 | 31.86 | 30.78 | 31.60 | 3,229,638 | +0.63(+2.05%) |
Feb 28, 2011 | 30.64 | 31.13 | 30.23 | 30.96 | 2,237,431 | +0.82(+2.73%) |
Feb 25, 2011 | 29.45 | 30.15 | 29.41 | 30.14 | 1,283,683 | +1.12(+3.85%) |
Feb 24, 2011 | 30.09 | 30.28 | 28.99 | 29.02 | 2,435,173 | -1.19(-3.94%) |
Feb 23, 2011 | 30.43 | 31.42 | 30.00 | 30.22 | 3,369,783 | +0.06(+0.21%) |
Feb 22, 2011 | 31.81 | 32.57 | 30.11 | 30.15 | 4,527,861 | +0.22(+0.74%) |
Feb 18, 2011 | 28.40 | 29.93 | 28.30 | 29.93 | 4,998,618 | +1.92(+6.84%) |
Feb 17, 2011 | 27.62 | 28.06 | 27.17 | 28.02 | 2,345,156 | +0.36(+1.29%) |
Feb 16, 2011 | 28.70 | 28.82 | 26.98 | 27.66 | 3,654,600 | -1.25(-4.33%) |
Feb 15, 2011 | 28.97 | 29.22 | 28.41 | 28.91 | 3,131,088 | +0.93(+3.31%) |
Feb 14, 2011 | 27.46 | 28.29 | 27.34 | 27.98 | 1,853,797 | +1.08(+4.00%) |
Feb 11, 2011 | 27.29 | 27.80 | 26.85 | 26.91 | 1,507,895 | -0.39(-1.42%) |
Feb 10, 2011 | 26.90 | 27.52 | 26.59 | 27.30 | 1,309,420 | +0.11(+0.41%) |
Feb 09, 2011 | 28.23 | 28.44 | 27.06 | 27.19 | 2,450,729 | -0.84(-2.99%) |
Feb 08, 2011 | 27.75 | 28.12 | 27.54 | 28.02 | 2,085,551 | +0.85(+3.15%) |
Feb 07, 2011 | 27.41 | 27.64 | 27.01 | 27.17 | 1,181,033 | +0.11(+0.41%) |
Feb 04, 2011 | 27.94 | 27.98 | 26.95 | 27.06 | 2,086,783 | -0.59(-2.12%) |
Feb 03, 2011 | 27.13 | 27.71 | 26.43 | 27.64 | 2,071,312 | +0.77(+2.86%) |
Feb 02, 2011 | 27.39 | 27.51 | 26.62 | 26.88 | 1,495,640 | -0.49(-1.79%) |
Feb 01, 2011 | 26.39 | 27.41 | 26.15 | 27.37 | 2,483,247 | +1.40(+5.39%) |
Jan 31, 2011 | 26.25 | 26.51 | 25.70 | 25.97 | 2,046,810 | -0.32(-1.23%) |
Jan 28, 2011 | 25.35 | 26.54 | 25.22 | 26.29 | 2,571,897 | +0.70(+2.72%) |
Jan 27, 2011 | 26.73 | 26.75 | 25.17 | 25.59 | 3,036,427 | -0.79(-3.00%) |
Jan 26, 2011 | 25.27 | 26.50 | 25.14 | 26.39 | 3,434,645 | +1.13(+4.48%) |
Jan 25, 2011 | 24.62 | 25.57 | 24.26 | 25.25 | 4,534,785 | +0.50(+2.01%) |
Jan 24, 2011 | 25.82 | 26.12 | 24.63 | 24.76 | 4,756,142 | -1.31(-5.01%) |
Jan 21, 2011 | 26.77 | 27.00 | 25.97 | 26.06 | 3,401,011 | -0.88(-3.26%) |
Jan 20, 2011 | 27.53 | 27.53 | 26.64 | 26.94 | 3,270,858 | -1.23(-4.38%) |
Jan 19, 2011 | 29.77 | 29.84 | 28.02 | 28.17 | 1,828,320 | -0.68(-2.36%) |
Jan 18, 2011 | 28.32 | 29.33 | 28.32 | 28.86 | 1,933,062 | +1.10(+3.96%) |
Jan 14, 2011 | 28.35 | 28.56 | 27.71 | 27.75 | 2,545,080 | -1.00(-3.47%) |
Jan 13, 2011 | 29.92 | 29.95 | 28.49 | 28.75 | 1,670,087 | -1.08(-3.61%) |
Jan 12, 2011 | 30.20 | 30.33 | 29.46 | 29.83 | 1,418,618 | -0.13(-0.45%) |
Jan 11, 2011 | 30.07 | 30.07 | 29.80 | 29.96 | 1,442,311 | +0.38(+1.28%) |
Jan 10, 2011 | 29.08 | 29.73 | 28.79 | 29.58 | 1,321,884 | +0.47(+1.60%) |
Jan 07, 2011 | 28.66 | 29.74 | 28.49 | 29.12 | 2,671,789 | -0.14(-0.49%) |
Jan 06, 2011 | 30.07 | 30.26 | 29.09 | 29.26 | 2,308,487 | -0.96(-3.17%) |
Jan 05, 2011 | 30.45 | 30.48 | 29.54 | 30.22 | 2,243,324 | -0.65(-2.10%) |
Jan 04, 2011 | 31.79 | 31.97 | 30.11 | 30.87 | 2,676,605 | -1.38(-4.29%) |